4045東証P貸借
業種 化学
東亞合成 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,711.5 (24/02/13) | 1,277.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,711.5 (24/02/13) | 1,328.0 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,503.0 | 1,514.0 | 1,502.0 | 1,507.0 | +4.0 | +0.3 | 192,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,343.5 | 1,362.0 | 1,343.5 | 1,356.5 | +7.0 | +0.5 | 182,900 |
| 11/28 | 1,353.0 | 1,357.5 | 1,347.0 | 1,349.5 | -4.0 | -0.3 | 135,500 |
| 11/27 | 1,360.0 | 1,366.5 | 1,353.0 | 1,353.5 | -2.5 | -0.2 | 128,200 |
| 11/24 | 1,363.5 | 1,364.5 | 1,341.5 | 1,356.0 | +5.0 | +0.4 | 226,000 |
| 11/22 | 1,334.0 | 1,357.0 | 1,332.0 | 1,351.0 | +4.5 | +0.3 | 122,300 |
| 11/21 | 1,344.0 | 1,352.5 | 1,330.5 | 1,346.5 | -0.5 | +0.0 | 159,500 |
| 11/20 | 1,379.5 | 1,380.0 | 1,346.5 | 1,347.0 | -32.5 | -2.4 | 203,100 |
| 11/17 | 1,364.0 | 1,383.0 | 1,364.0 | 1,379.5 | +16.0 | +1.2 | 161,200 |
| 11/16 | 1,384.0 | 1,390.0 | 1,363.0 | 1,363.5 | -25.5 | -1.8 | 179,000 |
| 11/15 | 1,387.0 | 1,396.5 | 1,380.5 | 1,389.0 | +6.0 | +0.4 | 114,400 |
| 11/14 | 1,393.0 | 1,396.5 | 1,378.5 | 1,383.0 | -3.5 | -0.3 | 134,200 |
| 11/13 | 1,409.5 | 1,412.0 | 1,376.0 | 1,386.5 | -16.0 | -1.1 | 149,300 |
| 11/10 | 1,382.5 | 1,406.5 | 1,382.0 | 1,402.5 | +17.0 | +1.2 | 123,900 |
| 11/9 | 1,374.5 | 1,391.0 | 1,374.5 | 1,385.5 | +11.0 | +0.8 | 115,400 |
| 11/8 | 1,407.5 | 1,408.0 | 1,365.0 | 1,374.5 | -33.0 | -2.3 | 348,500 |
| 11/7 | 1,423.0 | 1,423.0 | 1,407.5 | 1,407.5 | -15.5 | -1.1 | 203,300 |
| 11/6 | 1,410.0 | 1,432.0 | 1,405.5 | 1,423.0 | +34.0 | +2.5 | 324,200 |
| 11/2 | 1,400.5 | 1,416.5 | 1,382.5 | 1,389.0 | -1.0 | -0.1 | 249,000 |
| 11/1 | 1,396.5 | 1,413.5 | 1,387.0 | 1,390.0 | +14.5 | +1.1 | 260,700 |
| 10/31 | 1,327.5 | 1,380.5 | 1,327.5 | 1,375.5 | +48.0 | +3.6 | 479,000 |
| 10/30 | 1,328.5 | 1,337.5 | 1,317.0 | 1,327.5 | -18.0 | -1.3 | 192,500 |
| 10/27 | 1,328.0 | 1,345.5 | 1,325.0 | 1,345.5 | +31.5 | +2.4 | 122,400 |
| 10/26 | 1,327.0 | 1,338.5 | 1,310.5 | 1,314.0 | -16.5 | -1.2 | 161,300 |
| 10/25 | 1,351.5 | 1,351.5 | 1,328.5 | 1,330.5 | -7.5 | -0.6 | 154,100 |
| 10/24 | 1,328.0 | 1,342.5 | 1,308.0 | 1,338.0 | +10.0 | +0.8 | 157,400 |
| 10/23 | 1,338.5 | 1,343.5 | 1,328.0 | 1,328.0 | -10.5 | -0.8 | 169,000 |
| 10/20 | 1,342.5 | 1,349.5 | 1,334.5 | 1,338.5 | -4.0 | -0.3 | 127,000 |
| 10/19 | 1,330.5 | 1,351.0 | 1,330.0 | 1,342.5 | -13.0 | -1.0 | 135,900 |
| 10/18 | 1,363.0 | 1,367.0 | 1,352.0 | 1,355.5 | +4.0 | +0.3 | 117,800 |
| 10/17 | 1,351.5 | 1,368.0 | 1,346.0 | 1,351.5 | +3.5 | +0.3 | 98,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
